アリアケジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/05/29 | 4,545 | 4,585 | 4,510 | 4,540 | -5 | -0.1% | 82,600 |
| 2015/05/28 | 4,650 | 4,665 | 4,520 | 4,545 | -145 | -3.1% | 171,300 |
| 2015/05/27 | 4,645 | 4,735 | 4,625 | 4,690 | +20 | +0.4% | 99,100 |
| 2015/05/26 | 4,690 | 4,720 | 4,600 | 4,670 | -30 | -0.6% | 129,000 |
| 2015/05/25 | 4,670 | 4,815 | 4,670 | 4,700 | +55 | +1.2% | 197,200 |
| 2015/05/22 | 4,600 | 4,770 | 4,595 | 4,645 | +100 | +2.2% | 248,500 |
| 2015/05/21 | 4,600 | 4,620 | 4,500 | 4,545 | -45 | -1% | 154,100 |
| 2015/05/20 | 4,650 | 4,720 | 4,565 | 4,590 | -60 | -1.3% | 188,700 |
| 2015/05/19 | 4,475 | 4,665 | 4,470 | 4,650 | +200 | +4.5% | 369,700 |
| 2015/05/18 | 4,400 | 4,510 | 4,325 | 4,450 | +320 | +7.7% | 483,200 |
| 2015/05/15 | 4,125 | 4,280 | 4,045 | 4,130 | +270 | +7% | 562,500 |
| 2015/05/14 | 3,785 | 3,935 | 3,685 | 3,860 | +110 | +2.9% | 356,700 |
| 2015/05/13 | 3,805 | 3,820 | 3,725 | 3,750 | -100 | -2.6% | 217,200 |
| 2015/05/12 | 3,835 | 3,870 | 3,825 | 3,850 | ±0 | ±0% | 121,400 |
| 2015/05/11 | 3,850 | 3,895 | 3,805 | 3,850 | -5 | -0.1% | 177,500 |
| 2015/05/08 | 3,865 | 3,915 | 3,825 | 3,855 | -60 | -1.5% | 228,200 |
| 2015/05/07 | 3,910 | 3,965 | 3,830 | 3,915 | -85 | -2.1% | 91,000 |
| 2015/05/01 | 3,980 | 4,020 | 3,910 | 4,000 | +20 | +0.5% | 110,300 |
| 2015/04/30 | 4,070 | 4,080 | 3,970 | 3,980 | -160 | -3.9% | 122,000 |
| 2015/04/28 | 4,145 | 4,175 | 4,080 | 4,140 | +20 | +0.5% | 75,700 |
| 2015/04/27 | 4,150 | 4,160 | 4,080 | 4,120 | -25 | -0.6% | 47,800 |
| 2015/04/24 | 4,090 | 4,170 | 4,030 | 4,145 | +35 | +0.9% | 78,600 |
| 2015/04/23 | 4,230 | 4,230 | 4,100 | 4,110 | -65 | -1.6% | 65,100 |
| 2015/04/22 | 4,235 | 4,300 | 4,155 | 4,175 | -35 | -0.8% | 158,600 |
| 2015/04/21 | 4,055 | 4,225 | 4,055 | 4,210 | +220 | +5.5% | 159,500 |
| 2015/04/20 | 3,970 | 4,130 | 3,890 | 3,990 | -25 | -0.6% | 279,100 |
| 2015/04/17 | 4,080 | 4,140 | 4,015 | 4,015 | -125 | -3% | 162,300 |
| 2015/04/16 | 4,145 | 4,170 | 4,010 | 4,140 | -50 | -1.2% | 354,400 |
| 2015/04/15 | 4,215 | 4,330 | 4,160 | 4,190 | -65 | -1.5% | 176,400 |
| 2015/04/14 | 4,250 | 4,385 | 4,205 | 4,255 | -90 | -2.1% | 269,800 |
| 2015/04/13 | 4,525 | 4,555 | 4,300 | 4,345 | -245 | -5.3% | 214,300 |
| 2015/04/10 | 4,675 | 4,720 | 4,540 | 4,590 | -50 | -1.1% | 151,000 |
| 2015/04/09 | 4,500 | 4,690 | 4,480 | 4,640 | +155 | +3.5% | 299,200 |
| 2015/04/08 | 4,400 | 4,500 | 4,395 | 4,485 | +135 | +3.1% | 169,000 |
| 2015/04/07 | 4,320 | 4,475 | 4,320 | 4,350 | +65 | +1.5% | 198,000 |
| 2015/04/06 | 4,215 | 4,310 | 4,180 | 4,285 | +55 | +1.3% | 84,500 |
| 2015/04/03 | 4,170 | 4,280 | 4,160 | 4,230 | +70 | +1.7% | 111,600 |
| 2015/04/02 | 4,100 | 4,200 | 4,070 | 4,160 | +85 | +2.1% | 114,800 |
| 2015/04/01 | 4,080 | 4,110 | 4,020 | 4,075 | -50 | -1.2% | 107,700 |
| 2015/03/31 | 4,220 | 4,250 | 4,110 | 4,125 | -60 | -1.4% | 165,800 |
| 2015/03/30 | 4,025 | 4,210 | 3,990 | 4,185 | +150 | +3.7% | 227,800 |
| 2015/03/27 | 3,965 | 4,115 | 3,965 | 4,035 | +80 | +2% | 178,200 |
| 2015/03/26 | 4,005 | 4,050 | 3,910 | 3,955 | -115 | -2.8% | 181,000 |
| 2015/03/25 | 3,950 | 4,090 | 3,925 | 4,070 | +185 | +4.8% | 276,300 |
| 2015/03/24 | 3,825 | 3,960 | 3,815 | 3,885 | +50 | +1.3% | 144,500 |
| 2015/03/23 | 3,800 | 3,855 | 3,715 | 3,835 | +60 | +1.6% | 154,300 |
| 2015/03/20 | 3,825 | 3,830 | 3,740 | 3,775 | -45 | -1.2% | 109,700 |
| 2015/03/19 | 3,735 | 3,860 | 3,700 | 3,820 | +25 | +0.7% | 214,700 |
| 2015/03/18 | 3,760 | 3,825 | 3,695 | 3,795 | +75 | +2% | 235,000 |
| 2015/03/17 | 3,530 | 3,765 | 3,495 | 3,720 | +305 | +8.9% | 391,400 |
2451～
2500
件表示中 / 6970件
類似銘柄と比較する
現在ご覧いただいている「アリアケ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アリアケ | 661,000円 | +2.6% | +7.5% | 1.97% | 24.20倍 | 1.66倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
| 不二製油 | 296,400円 | +19.2% | - | 1.75% | 15.44倍 | 1.21倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 宝ＨＤ | 124,400円 | +10.6% | +0.1% | 2.49% | 14.81倍 | 0.98倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| 森永菓 | 234,300円 | +4.8% | -2.7% | 2.77% | 11.06倍 | 1.51倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
| 雪印メグ | 272,400円 | +3.9% | +1.7% | 3.67% | 5.76倍 | 0.70倍 |
|
雪印乳業と日本ミルクコミュニティが１１年に統合。ヨーグルトが成長中。海外進出も積極化 |
市場注目の銘柄
チャート関連のコラム
